United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240705C00580000 | 2024-05-31 10:44AM EDT | 580.00 | 82.58 | 64.50 | 72.20 | 0.00 | - | 1 | 1 | 55.15% |
| URI240705C00600000 | 2024-06-28 9:37AM EDT | 600.00 | 47.00 | 44.70 | 53.00 | +20.71 | +78.78% | 2 | 26 | 64.66% |
| URI240705C00610000 | 2024-06-18 3:52PM EDT | 610.00 | 41.70 | 34.60 | 41.70 | 0.00 | - | 1 | 4 | 50.57% |
| URI240705C00620000 | 2024-06-28 9:45AM EDT | 620.00 | 28.27 | 26.10 | 31.90 | +16.27 | +135.58% | 9 | 12 | 42.49% |
| URI240705C00625000 | 2024-06-28 1:09PM EDT | 625.00 | 19.95 | 21.50 | 29.10 | +6.35 | +46.69% | 6 | 11 | 45.36% |
| URI240705C00630000 | 2024-06-28 12:52PM EDT | 630.00 | 15.39 | 18.60 | 22.50 | +7.69 | +99.87% | 3 | 15 | 35.10% |
| URI240705C00635000 | 2024-06-28 3:03PM EDT | 635.00 | 15.25 | 16.30 | 19.30 | +8.25 | +117.86% | 10 | 14 | 35.52% |
| URI240705C00640000 | 2024-06-28 3:24PM EDT | 640.00 | 13.48 | 13.10 | 14.30 | +9.48 | +237.00% | 33 | 43 | 29.81% |
| URI240705C00650000 | 2024-06-28 3:59PM EDT | 650.00 | 8.62 | 7.70 | 8.70 | +6.42 | +291.82% | 85 | 31 | 28.62% |
| URI240705C00660000 | 2024-06-28 2:55PM EDT | 660.00 | 3.35 | 4.00 | 5.00 | +2.25 | +204.55% | 50 | 38 | 28.55% |
| URI240705C00665000 | 2024-06-28 3:28PM EDT | 665.00 | 3.05 | 2.85 | 3.80 | +2.00 | +190.48% | 6 | 11 | 28.99% |
| URI240705C00670000 | 2024-06-28 3:21PM EDT | 670.00 | 2.20 | 1.85 | 2.80 | +1.53 | +228.36% | 22 | 25 | 29.19% |
| URI240705C00680000 | 2024-06-28 3:07PM EDT | 680.00 | 0.88 | 0.70 | 1.45 | +0.45 | +104.65% | 8 | 18 | 29.59% |
| URI240705C00685000 | 2024-06-28 3:56PM EDT | 685.00 | 0.85 | 0.40 | 1.05 | +0.35 | +70.00% | 3 | 2 | 29.99% |
| URI240705C00690000 | 2024-06-28 1:22PM EDT | 690.00 | 0.48 | 0.20 | 4.50 | -0.61 | -55.96% | 2 | 8 | 50.62% |
| URI240705C00695000 | 2024-06-20 1:25PM EDT | 695.00 | 2.01 | 0.15 | 3.10 | 0.00 | - | - | 1 | 47.69% |
| URI240705C00700000 | 2024-06-28 2:47PM EDT | 700.00 | 0.30 | 0.10 | 1.50 | -0.15 | -33.33% | 58 | 10 | 41.57% |
| URI240705C00710000 | 2024-05-31 12:22PM EDT | 710.00 | 8.70 | 0.05 | 4.40 | 0.00 | - | 1 | 1 | 51.92% |
| URI240705C00720000 | 2024-05-30 3:32PM EDT | 720.00 | 9.79 | 0.05 | 0.80 | 0.00 | - | 10 | 10 | 45.73% |
| URI240705C00730000 | 2024-06-03 9:55AM EDT | 730.00 | 6.00 | 0.05 | 4.10 | 0.00 | - | 1 | 10 | 61.73% |
| URI240705C00750000 | 2024-06-12 9:54AM EDT | 750.00 | 2.45 | 0.05 | 4.00 | 0.00 | - | 2 | 1 | 71.41% |
| URI240705C00760000 | 2024-06-13 1:40PM EDT | 760.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 6 | 10 | 68.65% |
| URI240705C00800000 | 2024-06-12 9:54AM EDT | 800.00 | 1.55 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 95.36% |
| URI240705C00840000 | 2024-06-28 10:45AM EDT | 840.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 6 | 20 | 97.92% |
| URI240705C00870000 | 2024-06-04 9:30AM EDT | 870.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 70.70% |
| URI240705C00880000 | 2024-06-28 10:14AM EDT | 880.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 17 | 73.05% |
| URI240705C00890000 | 2024-06-26 9:30AM EDT | 890.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 50.00% |
| URI240705C00900000 | 2024-06-25 2:18PM EDT | 900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| URI240705C00950000 | 2024-06-21 11:27AM EDT | 950.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 138.40% |
| URI240705C00960000 | 2024-06-24 9:32AM EDT | 960.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 29 | 117.68% |
| URI240705C00970000 | 2024-06-24 10:07AM EDT | 970.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240705P00360000 | 2024-06-24 10:49AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 135 | 136.72% |
| URI240705P00370000 | 2024-06-21 2:04PM EDT | 370.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 31 | 30 | 189.01% |
| URI240705P00380000 | 2024-06-24 11:46AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 41 | 50.00% |
| URI240705P00480000 | 2024-06-28 2:07PM EDT | 480.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 3 | 88.96% |
| URI240705P00490000 | 2024-06-13 1:35PM EDT | 490.00 | 0.45 | 0.00 | 2.90 | 0.00 | - | 4 | 4 | 114.65% |
| URI240705P00500000 | 2024-06-28 3:03PM EDT | 500.00 | 0.10 | 0.00 | 1.30 | -1.10 | -91.67% | 1 | 1 | 93.60% |
| URI240705P00510000 | 2024-06-14 10:14AM EDT | 510.00 | 2.57 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 109.11% |
| URI240705P00530000 | 2024-06-28 3:48PM EDT | 530.00 | 0.10 | 0.00 | 0.10 | -2.75 | -96.49% | 2 | 2 | 53.71% |
| URI240705P00540000 | 2024-06-05 12:21PM EDT | 540.00 | 2.57 | 0.00 | 4.40 | 0.00 | - | 3 | 10 | 87.94% |
| URI240705P00550000 | 2024-06-21 3:49PM EDT | 550.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 52.64% |
| URI240705P00560000 | 2024-06-27 2:58PM EDT | 560.00 | 0.25 | 0.05 | 1.25 | -0.10 | -28.57% | 1 | 26 | 57.20% |
| URI240705P00570000 | 2024-06-28 9:38AM EDT | 570.00 | 0.25 | 0.05 | 1.10 | -0.35 | -58.33% | 1 | 7 | 50.15% |
| URI240705P00580000 | 2024-06-28 9:31AM EDT | 580.00 | 0.85 | 0.05 | 0.40 | -0.20 | -19.05% | 12 | 16 | 41.60% |
| URI240705P00585000 | 2024-06-28 1:02PM EDT | 585.00 | 0.28 | 0.10 | 0.35 | -0.72 | -72.00% | 15 | 7 | 37.96% |
| URI240705P00590000 | 2024-06-28 1:16PM EDT | 590.00 | 0.38 | 0.10 | 1.55 | -1.12 | -74.67% | 10 | 66 | 47.85% |
| URI240705P00595000 | 2024-06-27 1:15PM EDT | 595.00 | 0.45 | 0.05 | 0.50 | -1.85 | -80.43% | 1 | 6 | 34.69% |
| URI240705P00600000 | 2024-06-28 3:14PM EDT | 600.00 | 0.45 | 0.15 | 2.15 | -2.55 | -85.00% | 7 | 46 | 44.93% |
| URI240705P00605000 | 2024-06-28 2:13PM EDT | 605.00 | 0.60 | 0.30 | 0.90 | -3.32 | -84.69% | 26 | 76 | 32.85% |
| URI240705P00610000 | 2024-06-28 3:59PM EDT | 610.00 | 0.58 | 0.55 | 0.95 | -4.92 | -89.45% | 107 | 113 | 30.07% |
| URI240705P00615000 | 2024-06-28 2:41PM EDT | 615.00 | 1.30 | 0.80 | 2.00 | -5.29 | -80.27% | 26 | 21 | 33.14% |
| URI240705P00620000 | 2024-06-28 1:38PM EDT | 620.00 | 2.65 | 0.40 | 2.00 | -6.83 | -72.05% | 96 | 112 | 29.40% |
| URI240705P00625000 | 2024-06-28 3:49PM EDT | 625.00 | 2.10 | 1.90 | 2.40 | -9.50 | -81.90% | 8 | 20 | 27.32% |
| URI240705P00630000 | 2024-06-28 1:53PM EDT | 630.00 | 4.50 | 2.30 | 3.70 | -9.50 | -67.86% | 12 | 13 | 28.06% |
| URI240705P00635000 | 2024-06-28 10:40AM EDT | 635.00 | 5.10 | 3.70 | 4.80 | -11.80 | -69.82% | 4 | 8 | 26.95% |
| URI240705P00640000 | 2024-06-28 3:58PM EDT | 640.00 | 5.80 | 5.60 | 6.40 | -14.50 | -71.43% | 10 | 18 | 26.40% |
| URI240705P00645000 | 2024-06-28 2:59PM EDT | 645.00 | 9.55 | 7.50 | 8.50 | -9.60 | -50.13% | 5 | 5 | 26.18% |
| URI240705P00650000 | 2024-06-28 3:40PM EDT | 650.00 | 12.50 | 9.90 | 11.00 | -5.80 | -31.69% | 3 | 37 | 25.89% |
| URI240705P00660000 | 2024-06-18 12:10PM EDT | 660.00 | 31.60 | 15.30 | 18.70 | 0.00 | - | 4 | 2 | 29.90% |
| URI240705P00670000 | 2024-06-03 11:08AM EDT | 670.00 | 45.50 | 21.50 | 27.60 | 0.00 | - | 2 | 0 | 34.98% |
© 2024 Yahoo. All rights reserved.